Skip to main content

A-Mark Precious Meta (NQ: AMRK )

30.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 28.50 28.85 28.21 28.45 251,569 +0.08(+0.28%)
Nov 29, 2023 28.51 28.85 28.19 28.37 276,136 -0.04(-0.14%)
Nov 28, 2023 27.91 28.92 27.54 28.41 294,121 +0.52(+1.85%)
Nov 27, 2023 27.62 28.04 27.50 27.90 186,290 +0.28(+1.01%)
Nov 24, 2023 27.82 28.10 27.56 27.62 75,706 -0.01(-0.04%)
Nov 22, 2023 27.88 27.91 27.38 27.63 257,842 -0.21(-0.77%)
Nov 21, 2023 27.67 28.44 27.13 27.84 391,349 +1.09(+4.06%)
Nov 20, 2023 26.22 26.96 26.19 26.75 178,856 +0.42(+1.58%)
Nov 17, 2023 26.25 26.39 25.84 26.34 309,002 +0.44(+1.69%)
Nov 16, 2023 25.51 26.14 25.29 25.90 308,718 +0.22(+0.85%)
Nov 15, 2023 26.12 26.47 25.42 25.68 370,817 -0.43(-1.64%)
Nov 14, 2023 24.68 26.21 24.68 26.11 618,466 +1.57(+6.39%)
Nov 13, 2023 24.32 24.59 24.07 24.54 385,054 +0.16(+0.65%)
Nov 10, 2023 24.17 24.63 24.12 24.38 402,183 +0.24(+0.99%)
Nov 09, 2023 24.57 25.24 24.08 24.14 370,151 -0.24(-0.98%)
Nov 08, 2023 23.61 26.02 22.97 24.38 1,030,861 -1.78(-6.79%)
Nov 07, 2023 27.04 27.08 25.43 26.16 458,816 -0.82(-3.05%)
Nov 06, 2023 27.02 27.75 26.98 26.98 640,486 -0.10(-0.37%)
Nov 03, 2023 27.14 27.36 26.81 27.08 198,028 +0.45(+1.68%)
Nov 02, 2023 26.24 26.73 26.20 26.64 397,419 +0.79(+3.07%)
Nov 01, 2023 26.88 26.95 25.33 25.84 437,254 -1.04(-3.88%)
Oct 31, 2023 27.12 27.34 26.76 26.88 238,329 -0.18(-0.66%)
Oct 30, 2023 27.60 27.84 26.80 27.06 221,813 -0.48(-1.73%)
Oct 27, 2023 28.19 28.19 27.34 27.54 161,991 -0.39(-1.39%)
Oct 26, 2023 27.88 28.11 27.47 27.93 276,402 +0.05(+0.18%)
Oct 25, 2023 27.91 28.34 27.70 27.88 326,270 -0.17(-0.60%)
Oct 24, 2023 28.70 28.92 27.97 28.05 135,314 -0.62(-2.15%)
Oct 23, 2023 28.52 28.95 28.12 28.66 177,701 -0.09(-0.31%)
Oct 20, 2023 29.14 29.45 28.66 28.75 221,090 -0.31(-1.06%)
Oct 19, 2023 29.34 29.57 28.89 29.06 182,384 -0.47(-1.58%)
Oct 18, 2023 29.70 30.21 29.39 29.52 204,386 -0.35(-1.16%)
Oct 17, 2023 29.56 30.08 29.56 29.87 182,137 +0.16(+0.53%)
Oct 16, 2023 30.53 30.71 29.59 29.71 220,464 -0.64(-2.09%)
Oct 13, 2023 29.80 31.11 29.80 30.35 370,183 +0.74(+2.52%)
Oct 12, 2023 29.60 29.73 29.23 29.60 180,576 +0.00(+0.00%)
Oct 11, 2023 29.26 29.75 29.17 29.60 193,960 +0.34(+1.15%)
Oct 10, 2023 28.58 29.30 28.52 29.27 245,028 +0.75(+2.65%)
Oct 09, 2023 28.77 29.03 28.35 28.51 279,901 -0.22(-0.76%)
Oct 06, 2023 28.42 28.81 27.40 28.73 236,042 +0.57(+2.01%)
Oct 05, 2023 27.84 28.21 27.52 28.16 354,763 +0.34(+1.20%)
Oct 04, 2023 27.64 28.09 27.45 27.83 387,731 +0.19(+0.68%)
Oct 03, 2023 27.93 28.28 27.60 27.64 376,957 -0.37(-1.34%)
Oct 02, 2023 28.91 28.91 27.74 28.02 331,649 -0.90(-3.10%)
Sep 29, 2023 29.50 29.74 28.83 28.91 208,287 -0.40(-1.38%)
Sep 28, 2023 28.53 29.32 28.51 29.32 263,781 +0.73(+2.55%)
Sep 27, 2023 28.97 29.39 28.33 28.59 433,287 -0.32(-1.09%)
Sep 26, 2023 29.72 29.95 28.56 28.90 496,159 -0.88(-2.95%)
Sep 25, 2023 29.08 29.85 29.04 29.78 711,430 -0.42(-1.40%)
Sep 22, 2023 30.80 31.10 29.99 30.20 326,876 -0.42(-1.38%)
Sep 21, 2023 30.39 31.43 29.99 30.63 355,845 -0.15(-0.48%)
Sep 20, 2023 31.67 31.98 30.41 30.78 472,870 -0.64(-2.04%)
Sep 19, 2023 31.99 32.36 31.22 31.42 218,149 -0.64(-1.98%)
Sep 18, 2023 31.35 32.22 30.92 32.05 309,949 +0.82(+2.64%)
Sep 15, 2023 33.29 33.29 31.13 31.23 577,234 -2.11(-6.33%)
Sep 14, 2023 34.35 34.56 32.95 33.34 259,348 -0.56(-1.66%)
Sep 13, 2023 33.98 34.46 33.21 33.90 371,283 -0.16(-0.46%)
Sep 12, 2023 34.70 34.85 33.98 34.06 171,171 -0.84(-2.40%)
Sep 11, 2023 35.12 35.63 34.37 34.90 192,281 +0.13(+0.37%)
Sep 08, 2023 34.51 35.21 33.84 34.77 230,032 +0.78(+2.28%)
Sep 07, 2023 34.32 34.52 33.58 33.99 238,390 -0.33(-0.95%)
Sep 06, 2023 35.47 35.47 34.27 34.32 322,580 -0.81(-2.32%)
Sep 05, 2023 36.21 36.41 34.51 35.13 350,379 -1.15(-3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.